KissMeData/006660/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184400	66114860	9560	9560	9560	9560	60
3	20230912	184300	66114860	9560	9560	9560	9560	0
4	20230912	184200	66114860	9560	9560	9560	9560	0
5	20230912	184100	66114860	9560	9560	9560	9560	0
6	20230912	184000	66114860	9560	9560	9560	9560	0
7	20230912	183900	66114860	9560	9560	9560	9560	0
8	20230912	183800	66114860	9560	9560	9560	9560	0
9	20230912	183700	66114860	9560	9560	9560	9560	0
10	20230912	183600	66114860	9560	9560	9560	9560	0
11	20230912	183500	66114860	9560	9560	9560	9560	0
12	20230912	183400	66114860	9560	9560	9560	9560	0
13	20230912	183300	66114860	9560	9560	9560	9560	0
14	20230912	183200	66114860	9560	9560	9560	9560	0
15	20230912	183100	66114860	9560	9560	9560	9560	0
16	20230912	183000	66114860	9560	9560	9560	9560	0
17	20230912	182900	66114860	9560	9560	9560	9560	0
18	20230912	182800	66114860	9560	9560	9560	9560	0
19	20230912	182700	66114860	9560	9560	9560	9560	0
20	20230912	182600	66114860	9560	9560	9560	9560	0
21	20230912	182500	66114860	9560	9560	9560	9560	0
22	20230912	182400	66114860	9560	9560	9560	9560	0
23	20230912	182300	66114860	9560	9560	9560	9560	0
24	20230912	182200	66114860	9560	9560	9560	9560	0
25	20230912	182100	66114860	9560	9560	9560	9560	0
26	20230912	182000	66114860	9560	9560	9560	9560	0
27	20230912	181900	66114860	9560	9560	9560	9560	0
28	20230912	181800	66114860	9560	9560	9560	9560	0
29	20230912	181700	66114860	9560	9560	9560	9560	0
30	20230912	181600	66114860	9560	9560	9560	9560	0
31	20230912	181500	66114860	9560	9560	9560	9560	0
32	20230912	181400	66114860	9560	9560	9560	9560	60
33	20230912	181300	66114860	9560	9560	9560	9560	0
34	20230912	181200	66114860	9560	9560	9560	9560	0
35	20230912	181100	66114860	9560	9560	9560	9560	0
36	20230912	181000	66114860	9560	9560	9560	9560	0
37	20230912	180900	66114860	9560	9560	9560	9560	0
38	20230912	180800	66114860	9560	9560	9560	9560	0
39	20230912	180700	66114860	9560	9560	9560	9560	0
40	20230912	180600	66114860	9560	9560	9560	9560	0
41	20230912	180500	66114860	9560	9560	9560	9560	0
42	20230912	180400	66114860	9560	9560	9560	9560	0
43	20230912	180300	66114860	9560	9560	9560	9560	0
44	20230912	180200	66114860	9560	9560	9560	9560	0
45	20230912	180100	66114860	9560	9560	9560	9560	0
46	20230912	180000	66114860	9560	9560	9560	9560	0
47	20230912	175900	66114860	9560	9560	9560	9560	0
48	20230912	175800	66114860	9560	9560	9560	9560	0
49	20230912	175700	66114860	9560	9560	9560	9560	0
50	20230912	175600	66114860	9560	9560	9560	9560	0
51	20230912	175500	66114860	9560	9560	9560	9560	0
52	20230912	175400	66114860	9560	9560	9560	9560	0
53	20230912	175300	66114860	9560	9560	9560	9560	0
54	20230912	175200	66114860	9560	9560	9560	9560	0
55	20230912	175100	66114860	9560	9560	9560	9560	0
56	20230912	175000	66114860	9560	9560	9560	9560	0
57	20230912	174900	66114860	9560	9560	9560	9560	0
58	20230912	174800	66114860	9560	9560	9560	9560	0
59	20230912	174700	66114860	9560	9560	9560	9560	0
60	20230912	174600	66114860	9560	9560	9560	9560	0
61	20230912	174500	66114860	9560	9560	9560	9560	0
62	20230912	174400	66114860	9560	9560	9560	9560	60
63	20230912	174300	66114860	9560	9560	9560	9560	0
64	20230912	174200	66114860	9560	9560	9560	9560	0
65	20230912	174100	66114860	9560	9560	9560	9560	0
66	20230912	174000	66114860	9560	9560	9560	9560	0
67	20230912	173900	66114860	9560	9560	9560	9560	0
68	20230912	173800	66114860	9560	9560	9560	9560	0
69	20230912	173700	66114860	9560	9560	9560	9560	0
70	20230912	173600	66114860	9560	9560	9560	9560	0
71	20230912	173500	66114860	9560	9560	9560	9560	0
72	20230912	173400	66114860	9560	9560	9560	9560	0
73	20230912	173300	66114860	9560	9560	9560	9560	0
74	20230912	173200	66114860	9560	9560	9560	9560	0
75	20230912	173100	66114860	9560	9560	9560	9560	0
76	20230912	173000	66114860	9560	9560	9560	9560	0
77	20230912	172900	66114860	9560	9560	9560	9560	0
78	20230912	172800	66114860	9560	9560	9560	9560	0
79	20230912	172700	66114860	9560	9560	9560	9560	0
80	20230912	172600	66114860	9560	9560	9560	9560	0
81	20230912	172500	66114860	9560	9560	9560	9560	0
82	20230912	172400	66114860	9560	9560	9560	9560	0
83	20230912	172300	66114860	9560	9560	9560	9560	0
84	20230912	172200	66114860	9560	9560	9560	9560	0
85	20230912	172100	66114860	9560	9560	9560	9560	0
86	20230912	172000	66114860	9560	9560	9560	9560	0
87	20230912	171900	66114860	9560	9560	9560	9560	0
88	20230912	171800	66114860	9560	9560	9560	9560	0
89	20230912	171700	66114860	9560	9560	9560	9560	0
90	20230912	171600	66114860	9560	9560	9560	9560	0
91	20230912	171500	66114860	9560	9560	9560	9560	0
92	20230912	171400	66114860	9560	9560	9560	9560	60
93	20230912	171300	66114860	9560	9560	9560	9560	0
94	20230912	171200	66114860	9560	9560	9560	9560	0
95	20230912	171100	66114860	9560	9560	9560	9560	0
96	20230912	171000	66114860	9560	9560	9560	9560	0
97	20230912	170900	66114860	9560	9560	9560	9560	0
98	20230912	170800	66114860	9560	9560	9560	9560	0
99	20230912	170700	66114860	9560	9560	9560	9560	0
100	20230912	170600	66114860	9560	9560	9560	9560	0
101	20230912	170500	66114860	9560	9560	9560	9560	0
102	20230912	170400	66114860	9560	9560	9560	9560	0
103	20230912	170300	66114860	9560	9560	9560	9560	0
104	20230912	170200	66114860	9560	9560	9560	9560	0
105	20230912	170100	66114860	9560	9560	9560	9560	0
106	20230912	170000	66114860	9560	9560	9560	9560	0
107	20230912	165900	66114860	9560	9560	9560	9560	0
108	20230912	165800	66114860	9560	9560	9560	9560	0
109	20230912	165700	66114860	9560	9560	9560	9560	0
110	20230912	165600	66114860	9560	9560	9560	9560	0
111	20230912	165500	66114860	9560	9560	9560	9560	0
112	20230912	165400	66114860	9560	9560	9560	9560	0
113	20230912	165300	66114860	9560	9560	9560	9560	0
114	20230912	165200	66114860	9560	9560	9560	9560	0
115	20230912	165100	66114860	9560	9560	9560	9560	0
116	20230912	165000	66114860	9560	9560	9560	9560	0
117	20230912	164900	66114860	9560	9560	9560	9560	0
118	20230912	164800	66114860	9560	9560	9560	9560	0
119	20230912	164700	66114860	9560	9560	9560	9560	0
120	20230912	164600	66114860	9560	9560	9560	9560	0
121	20230912	164500	66114860	9560	9560	9560	9560	0
122	20230912	164400	66114860	9560	9560	9560	9560	60
123	20230912	164300	66114860	9560	9560	9560	9560	0
124	20230912	164200	66114860	9560	9560	9560	9560	0
125	20230912	164100	66114860	9560	9560	9560	9560	0
126	20230912	164000	66114860	9560	9560	9560	9560	0
127	20230912	163900	66114860	9560	9560	9560	9560	0
128	20230912	163800	66114860	9560	9560	9560	9560	0
129	20230912	163700	66114860	9560	9560	9560	9560	0
130	20230912	163600	66114860	9560	9560	9560	9560	0
131	20230912	163500	66114860	9560	9560	9560	9560	0
132	20230912	163400	66114860	9560	9560	9560	9560	0
133	20230912	163300	66114860	9560	9560	9560	9560	0
134	20230912	163200	66114860	9560	9560	9560	9560	0
135	20230912	163100	66114860	9560	9560	9560	9560	0
136	20230912	163000	66114860	9560	9560	9560	9560	0
137	20230912	162900	66114860	9560	9560	9560	9560	0
138	20230912	162800	66114860	9560	9560	9560	9560	0
139	20230912	162700	66114860	9560	9560	9560	9560	0
140	20230912	162600	66114860	9560	9560	9560	9560	0
141	20230912	162500	66114860	9560	9560	9560	9560	0
142	20230912	162400	66114860	9560	9560	9560	9560	0
143	20230912	162300	66114860	9560	9560	9560	9560	0
144	20230912	162200	66114860	9560	9560	9560	9560	0
145	20230912	162100	66114860	9560	9560	9560	9560	0
146	20230912	162000	66114860	9560	9560	9560	9560	0
147	20230912	161900	66114860	9560	9560	9560	9560	0
148	20230912	161800	66114860	9560	9560	9560	9560	0
149	20230912	161700	66114860	9560	9560	9560	9560	0
150	20230912	161600	66114860	9560	9560	9560	9560	0
151	20230912	161500	66114860	9560	9560	9560	9560	0
152	20230912	161400	66114860	9560	9560	9560	9560	60
153	20230912	161300	66114860	9560	9560	9560	9560	0
154	20230912	161200	66114860	9560	9560	9560	9560	0
155	20230912	161100	66114860	9560	9560	9560	9560	0
156	20230912	161000	66114860	9560	9560	9560	9560	0
157	20230912	160900	66114860	9560	9560	9560	9560	0
158	20230912	160800	66114860	9560	9560	9560	9560	0
159	20230912	160700	66114860	9560	9560	9560	9560	0
160	20230912	160600	66114860	9560	9560	9560	9560	0
161	20230912	160500	66114860	9560	9560	9560	9560	0
162	20230912	160400	66114860	9560	9560	9560	9560	0
163	20230912	160300	66114860	9560	9560	9560	9560	0
164	20230912	160200	66114860	9560	9560	9560	9560	0
165	20230912	160100	66114860	9560	9560	9560	9560	0
166	20230912	160000	66114860	9560	9560	9560	9560	0
167	20230912	155900	66114860	9560	9560	9560	9560	0
168	20230912	155800	66114860	9560	9560	9560	9560	0
169	20230912	155700	66114860	9560	9560	9560	9560	0
170	20230912	155600	66114860	9560	9560	9560	9560	0
171	20230912	155500	66114860	9560	9560	9560	9560	0
172	20230912	155400	66114860	9560	9560	9560	9560	0
173	20230912	155300	66114860	9560	9560	9560	9560	0
174	20230912	155200	66114860	9560	9560	9560	9560	0
175	20230912	155100	66114860	9560	9560	9560	9560	0
176	20230912	155000	66114860	9560	9560	9560	9560	0
177	20230912	154900	66114860	9560	9560	9560	9560	0
178	20230912	154800	66114860	9560	9560	9560	9560	0
179	20230912	154700	66114860	9560	9560	9560	9560	0
180	20230912	154600	66114860	9560	9560	9560	9560	0
181	20230912	154500	66114860	9560	9560	9560	9560	0
182	20230912	154400	66114860	9560	9560	9560	9560	60
183	20230912	154300	66114860	9560	9560	9560	9560	0
184	20230912	154200	66114860	9560	9560	9560	9560	0
185	20230912	154100	66114860	9560	9560	9560	9560	0
186	20230912	154000	66114860	9560	9560	9560	9560	0
187	20230912	153900	66114860	9560	9560	9560	9560	0
188	20230912	153800	66114860	9560	9560	9560	9560	0
189	20230912	153700	66114860	9560	9560	9560	9560	0
190	20230912	153600	66114860	9560	9560	9560	9560	0
191	20230912	153500	66114860	9560	9560	9560	9560	0
192	20230912	153400	66114860	9560	9560	9560	9560	0
193	20230912	153300	66114860	9560	9560	9560	9560	0
194	20230912	153200	66114860	9560	9560	9560	9560	0
195	20230912	153100	66114860	9560	9560	9560	9560	0
196	20230912	153000	66114860	9560	9560	9560	9560	60
197	20230912	152900	65541260	9560	9560	9560	9560	0
198	20230912	152800	65541260	9560	9560	9560	9560	0
199	20230912	152700	65541260	9560	9560	9560	9560	0
200	20230912	152600	65541260	9560	9560	9560	9560	0
201	20230912	152500	65541260	9560	9560	9560	9560	0
202	20230912	152400	65541260	9560	9560	9560	9560	0
203	20230912	152300	65541260	9560	9560	9560	9560	0
204	20230912	152200	65541260	9560	9560	9560	9560	0
205	20230912	152100	65541260	9560	9560	9560	9560	0
206	20230912	152000	65541260	9560	9560	9560	9560	0
207	20230912	151900	65541260	9560	9560	9560	9560	1
208	20230912	151800	65531700	9560	9570	9570	9560	2
209	20230912	151700	65512570	9530	9530	9530	9530	0
210	20230912	151600	65512570	9530	9530	9530	9530	0
211	20230912	151500	65512570	9530	9540	9540	9530	260
212	20230912	151400	63032180	9540	9540	9540	9540	0
213	20230912	151300	63032180	9540	9540	9540	9540	0
214	20230912	151200	63032180	9540	9550	9550	9540	3
215	20230912	151100	63003540	9580	9580	9580	9580	1
216	20230912	151000	62993960	9540	9540	9540	9540	0
217	20230912	150900	62993960	9540	9540	9540	9540	0
218	20230912	150800	62993960	9540	9540	9540	9540	2
219	20230912	150700	62974880	9580	9580	9580	9580	0
220	20230912	150600	62974880	9580	9580	9580	9580	5
221	20230912	150500	62926980	9580	9580	9580	9580	0
222	20230912	150400	62926980	9580	9580	9580	9580	0
223	20230912	150300	62926980	9580	9580	9580	9580	0
224	20230912	150200	62926980	9580	9580	9580	9580	3
225	20230912	150100	62898240	9580	9580	9580	9580	0
226	20230912	150000	62898240	9580	9580	9580	9580	0
227	20230912	145900	62898240	9580	9580	9580	9580	0
228	20230912	145800	62898240	9580	9580	9580	9580	0
229	20230912	145700	62898240	9580	9580	9580	9580	0
230	20230912	145600	62898240	9580	9580	9580	9580	10
231	20230912	145500	62802440	9580	9580	9580	9580	0
232	20230912	145400	62802440	9580	9580	9580	9580	0
233	20230912	145300	62802440	9580	9580	9580	9580	0
234	20230912	145200	62802440	9580	9580	9580	9580	0
235	20230912	145100	62802440	9580	9580	9580	9580	0
236	20230912	145000	62802440	9580	9580	9580	9580	0
237	20230912	144900	62802440	9580	9580	9580	9580	1
238	20230912	144800	62792860	9580	9580	9580	9580	0
239	20230912	144700	62792860	9580	9580	9580	9580	0
240	20230912	144600	62792860	9580	9580	9580	9580	0
241	20230912	144500	62792860	9580	9580	9580	9580	0
242	20230912	144400	62792860	9580	9580	9580	9580	0
243	20230912	144300	62792860	9580	9580	9580	9580	0
244	20230912	144200	62792860	9580	9580	9580	9580	1
245	20230912	144100	62783280	9540	9540	9540	9540	257
246	20230912	144000	60331500	9580	9580	9580	9580	0
247	20230912	143900	60331500	9580	9580	9580	9580	0
248	20230912	143800	60331500	9580	9580	9580	9580	1
249	20230912	143700	60321920	9540	9550	9550	9540	500
250	20230912	143600	55551200	9550	9550	9550	9550	0
251	20230912	143500	55551200	9550	9550	9550	9550	0
252	20230912	143400	55551200	9550	9550	9550	9550	0
253	20230912	143300	55551200	9550	9550	9550	9550	0
254	20230912	143200	55551200	9550	9550	9550	9550	0
255	20230912	143100	55551200	9550	9550	9550	9550	0
256	20230912	143000	55551200	9550	9590	9590	9550	2
257	20230912	142900	55532060	9590	9590	9590	9590	3
258	20230912	142800	55503290	9590	9590	9590	9590	0
259	20230912	142700	55503290	9590	9590	9590	9590	0
260	20230912	142600	55503290	9590	9590	9590	9590	0
261	20230912	142500	55503290	9590	9590	9590	9590	0
262	20230912	142400	55503290	9590	9590	9590	9590	0
263	20230912	142300	55503290	9590	9590	9590	9590	0
264	20230912	142200	55503290	9590	9590	9590	9590	0
265	20230912	142100	55503290	9590	9590	9590	9590	0
266	20230912	142000	55503290	9590	9590	9590	9590	4
267	20230912	141900	55464930	9590	9590	9590	9590	1
268	20230912	141800	55455340	9590	9590	9590	9590	0
269	20230912	141700	55455340	9590	9590	9590	9590	4
270	20230912	141600	55416980	9580	9580	9580	9580	1
271	20230912	141500	55407400	9580	9580	9580	9580	0
272	20230912	141400	55407400	9580	9580	9580	9580	0
273	20230912	141300	55407400	9580	9580	9580	9580	5
274	20230912	141200	55359500	9580	9570	9580	9570	5
275	20230912	141100	55311640	9580	9590	9590	9580	103
276	20230912	141000	54323900	9590	9590	9590	9590	0
277	20230912	140900	54323900	9590	9590	9590	9590	0
278	20230912	140800	54323900	9590	9590	9590	9590	0
279	20230912	140700	54323900	9590	9590	9590	9590	20
280	20230912	140600	54132100	9600	9600	9600	9600	0
281	20230912	140500	54132100	9600	9600	9600	9600	0
282	20230912	140400	54132100	9600	9600	9600	9600	0
283	20230912	140300	54132100	9600	9600	9600	9600	0
284	20230912	140200	54132100	9600	9600	9600	9600	0
285	20230912	140100	54132100	9600	9600	9600	9600	0
286	20230912	140000	54132100	9600	9600	9600	9600	0
287	20230912	135900	54132100	9600	9600	9600	9600	0
288	20230912	135800	54132100	9600	9600	9600	9600	0
289	20230912	135700	54132100	9600	9600	9600	9600	0
290	20230912	135600	54132100	9600	9600	9600	9600	0
291	20230912	135500	54132100	9600	9600	9600	9600	0
292	20230912	135400	54132100	9600	9600	9600	9600	0
293	20230912	135300	54132100	9600	9600	9600	9600	0
294	20230912	135200	54132100	9600	9600	9600	9600	0
295	20230912	135100	54132100	9600	9600	9600	9600	0
296	20230912	135000	54132100	9600	9600	9600	9600	0
297	20230912	134900	54132100	9600	9600	9600	9600	0
298	20230912	134800	54132100	9600	9600	9600	9600	0
299	20230912	134700	54132100	9600	9600	9600	9600	0
300	20230912	134600	54132100	9600	9600	9600	9600	0
301	20230912	134500	54132100	9600	9600	9600	9600	0
302	20230912	134400	54132100	9600	9600	9600	9600	0
303	20230912	134300	54132100	9600	9600	9600	9600	0
304	20230912	134200	54132100	9600	9600	9600	9600	0
305	20230912	134100	54132100	9600	9600	9600	9600	0
306	20230912	134000	54132100	9600	9600	9600	9600	0
307	20230912	133900	54132100	9600	9600	9600	9600	0
308	20230912	133800	54132100	9600	9600	9600	9600	0
309	20230912	133700	54132100	9600	9600	9600	9600	0
310	20230912	133600	54132100	9600	9600	9600	9600	0
311	20230912	133500	54132100	9600	9600	9600	9600	0
312	20230912	133400	54132100	9600	9600	9600	9600	0
313	20230912	133300	54132100	9600	9600	9600	9600	0
314	20230912	133200	54132100	9600	9600	9600	9600	0
315	20230912	133100	54132100	9600	9600	9600	9600	0
316	20230912	133000	54132100	9600	9600	9600	9600	1
317	20230912	132900	54122500	9600	9600	9600	9600	0
318	20230912	132800	54122500	9600	9600	9600	9600	0
319	20230912	132700	54122500	9600	9600	9600	9600	0
320	20230912	132600	54122500	9600	9600	9600	9600	10
321	20230912	132500	54026500	9600	9600	9600	9600	2
322	20230912	132400	54007300	9600	9600	9600	9600	0
323	20230912	132300	54007300	9600	9600	9600	9600	15
324	20230912	132200	53863300	9600	9600	9600	9600	7
325	20230912	132100	53796100	9600	9600	9600	9600	0
326	20230912	132000	53796100	9600	9600	9600	9600	0
327	20230912	131900	53796100	9600	9600	9600	9600	0
328	20230912	131800	53796100	9600	9600	9600	9600	0
329	20230912	131700	53796100	9600	9600	9600	9600	0
330	20230912	131600	53796100	9600	9600	9600	9600	0
331	20230912	131500	53796100	9600	9600	9600	9600	0
332	20230912	131400	53796100	9600	9600	9600	9600	0
333	20230912	131300	53796100	9600	9600	9600	9600	0
334	20230912	131200	53796100	9600	9600	9600	9600	0
335	20230912	131100	53796100	9600	9600	9600	9600	0
336	20230912	131000	53796100	9600	9600	9600	9600	0
337	20230912	130900	53796100	9600	9600	9600	9600	0
338	20230912	130800	53796100	9600	9600	9600	9600	0
339	20230912	130700	53796100	9600	9600	9600	9600	0
340	20230912	130600	53796100	9600	9600	9600	9600	0
341	20230912	130500	53796100	9600	9600	9600	9600	0
342	20230912	130400	53796100	9600	9600	9600	9600	0
343	20230912	130300	53796100	9600	9600	9600	9600	0
344	20230912	130200	53796100	9600	9600	9600	9600	0
345	20230912	130100	53796100	9600	9600	9600	9600	0
346	20230912	130000	53796100	9600	9600	9600	9600	0
347	20230912	125900	53796100	9600	9600	9600	9600	0
348	20230912	125800	53796100	9600	9600	9600	9600	0
349	20230912	125700	53796100	9600	9600	9600	9600	0
350	20230912	125600	53796100	9600	9600	9600	9600	0
351	20230912	125500	53796100	9600	9600	9600	9600	0
352	20230912	125400	53796100	9600	9600	9600	9600	0
353	20230912	125300	53796100	9600	9600	9600	9600	1
354	20230912	125200	53786500	9540	9540	9540	9540	0
355	20230912	125100	53786500	9540	9540	9540	9540	0
356	20230912	125000	53786500	9540	9540	9540	9540	120
357	20230912	124900	52641700	9560	9560	9560	9560	0
358	20230912	124800	52641700	9560	9560	9560	9560	0
359	20230912	124700	52641700	9560	9560	9560	9560	0
360	20230912	124600	52641700	9560	9560	9560	9560	0
361	20230912	124500	52641700	9560	9560	9560	9560	0
362	20230912	124400	52641700	9560	9560	9560	9560	0
363	20230912	124300	52641700	9560	9560	9560	9560	0
364	20230912	124200	52641700	9560	9560	9560	9560	0
365	20230912	124100	52641700	9560	9560	9560	9560	0
366	20230912	124000	52641700	9560	9560	9560	9560	0
367	20230912	123900	52641700	9560	9560	9560	9560	0
368	20230912	123800	52641700	9560	9560	9560	9560	34
369	20230912	123700	52316660	9530	9530	9530	9530	0
370	20230912	123600	52316660	9530	9530	9530	9530	0
371	20230912	123500	52316660	9530	9560	9560	9530	12
372	20230912	123400	52202000	9560	9540	9560	9530	320
373	20230912	123300	49148950	9550	9550	9550	9550	1
374	20230912	123200	49139400	9550	9550	9550	9550	9
375	20230912	123100	49053450	9550	9560	9560	9550	440
376	20230912	123000	44850470	9560	9560	9560	9560	0
377	20230912	122900	44850470	9560	9560	9560	9560	65
378	20230912	122800	44229070	9560	9570	9570	9560	40
379	20230912	122700	43846570	9570	9570	9570	9570	0
380	20230912	122600	43846570	9570	9570	9570	9570	0
381	20230912	122500	43846570	9570	9570	9570	9570	0
382	20230912	122400	43846570	9570	9570	9570	9570	0
383	20230912	122300	43846570	9570	9570	9570	9570	0
384	20230912	122200	43846570	9570	9570	9570	9570	0
385	20230912	122100	43846570	9570	9570	9570	9570	4
386	20230912	122000	43808290	9580	9580	9580	9580	0
387	20230912	121900	43808290	9580	9580	9580	9580	0
388	20230912	121800	43808290	9580	9580	9580	9580	0
389	20230912	121700	43808290	9580	9580	9580	9580	0
390	20230912	121600	43808290	9580	9580	9580	9580	0
391	20230912	121500	43808290	9580	9580	9580	9580	0
392	20230912	121400	43808290	9580	9580	9580	9580	0
393	20230912	121300	43808290	9580	9580	9580	9580	0
394	20230912	121200	43808290	9580	9580	9580	9580	0
395	20230912	121100	43808290	9580	9580	9580	9580	0
396	20230912	121000	43808290	9580	9580	9580	9580	100
397	20230912	120900	42850290	9600	9600	9600	9600	0
398	20230912	120800	42850290	9600	9600	9600	9600	0
399	20230912	120700	42850290	9600	9600	9600	9600	1
400	20230912	120600	42840690	9600	9600	9600	9600	0
401	20230912	120500	42840690	9600	9600	9600	9600	0
402	20230912	120400	42840690	9600	9600	9600	9600	0
403	20230912	120300	42840690	9600	9600	9600	9600	0
404	20230912	120200	42840690	9600	9600	9600	9600	0
405	20230912	120100	42840690	9600	9600	9600	9600	0
406	20230912	120000	42840690	9600	9600	9600	9600	0
407	20230912	115900	42840690	9600	9600	9600	9600	0
408	20230912	115800	42840690	9600	9600	9600	9600	0
409	20230912	115700	42840690	9600	9600	9600	9600	0
410	20230912	115600	42840690	9600	9600	9600	9600	0
411	20230912	115500	42840690	9600	9600	9600	9600	0
412	20230912	115400	42840690	9600	9600	9600	9600	0
413	20230912	115300	42840690	9600	9600	9600	9600	0
414	20230912	115200	42840690	9600	9600	9600	9600	0
415	20230912	115100	42840690	9600	9600	9600	9600	0
416	20230912	115000	42840690	9600	9600	9600	9600	10
417	20230912	114900	42744690	9640	9580	9640	9580	86
418	20230912	114800	41919930	9580	9580	9580	9580	0
419	20230912	114700	41919930	9580	9580	9580	9580	0
420	20230912	114600	41919930	9580	9580	9580	9580	21
421	20230912	114500	41718750	9580	9580	9580	9580	0
422	20230912	114400	41718750	9580	9580	9580	9580	0
423	20230912	114300	41718750	9580	9580	9580	9580	0
424	20230912	114200	41718750	9580	9580	9580	9580	0
425	20230912	114100	41718750	9580	9580	9580	9580	0
426	20230912	114000	41718750	9580	9580	9580	9580	0
427	20230912	113900	41718750	9580	9580	9580	9580	0
428	20230912	113800	41718750	9580	9580	9580	9580	1
429	20230912	113700	41709170	9570	9570	9570	9570	0
430	20230912	113600	41709170	9570	9570	9570	9570	0
431	20230912	113500	41709170	9570	9570	9570	9570	0
432	20230912	113400	41709170	9570	9570	9570	9570	0
433	20230912	113300	41709170	9570	9570	9570	9570	0
434	20230912	113200	41709170	9570	9580	9580	9570	536
435	20230912	113100	36574580	9570	9570	9570	9570	0
436	20230912	113000	36574580	9570	9570	9570	9570	1
437	20230912	112900	36565010	9570	9570	9570	9570	0
438	20230912	112800	36565010	9570	9570	9570	9570	0
439	20230912	112700	36565010	9570	9570	9570	9570	0
440	20230912	112600	36565010	9570	9570	9570	9570	0
441	20230912	112500	36565010	9570	9570	9570	9570	0
442	20230912	112400	36565010	9570	9570	9570	9570	0
443	20230912	112300	36565010	9570	9570	9570	9570	0
444	20230912	112200	36565010	9570	9570	9570	9570	0
445	20230912	112100	36565010	9570	9570	9570	9570	0
446	20230912	112000	36565010	9570	9570	9570	9570	9
447	20230912	111900	36478880	9570	9570	9570	9570	0
448	20230912	111800	36478880	9570	9570	9570	9570	0
449	20230912	111700	36478880	9570	9570	9570	9570	260
450	20230912	111600	33990680	9580	9580	9580	9580	2
451	20230912	111500	33971520	9570	9570	9570	9570	4
452	20230912	111400	33933240	9580	9580	9580	9580	0
453	20230912	111300	33933240	9580	9580	9580	9580	0
454	20230912	111200	33933240	9580	9580	9580	9580	0
455	20230912	111100	33933240	9580	9580	9580	9580	0
456	20230912	111000	33933240	9580	9580	9580	9580	0
457	20230912	110900	33933240	9580	9580	9580	9580	0
458	20230912	110800	33933240	9580	9580	9580	9580	0
459	20230912	110700	33933240	9580	9580	9580	9580	0
460	20230912	110600	33933240	9580	9580	9580	9580	31
461	20230912	110500	33636260	9580	9580	9580	9580	0
462	20230912	110400	33636260	9580	9580	9580	9580	0
463	20230912	110300	33636260	9580	9580	9580	9580	0
464	20230912	110200	33636260	9580	9580	9580	9580	0
465	20230912	110100	33636260	9580	9580	9580	9580	0
466	20230912	110000	33636260	9580	9580	9580	9580	0
467	20230912	105900	33636260	9580	9580	9580	9580	0
468	20230912	105800	33636260	9580	9580	9580	9580	0
469	20230912	105700	33636260	9580	9580	9580	9580	0
470	20230912	105600	33636260	9580	9580	9580	9580	0
471	20230912	105500	33636260	9580	9580	9580	9580	0
472	20230912	105400	33636260	9580	9580	9580	9580	0
473	20230912	105300	33636260	9580	9580	9580	9580	0
474	20230912	105200	33636260	9580	9580	9580	9580	0
475	20230912	105100	33636260	9580	9580	9580	9580	0
476	20230912	105000	33636260	9580	9580	9580	9580	0
477	20230912	104900	33636260	9580	9580	9580	9580	1
478	20230912	104800	33626680	9580	9580	9580	9580	0
479	20230912	104700	33626680	9580	9580	9580	9580	0
480	20230912	104600	33626680	9580	9580	9580	9580	1
481	20230912	104500	33617100	9570	9570	9570	9570	0
482	20230912	104400	33617100	9570	9570	9570	9570	0
483	20230912	104300	33617100	9570	9570	9570	9570	0
484	20230912	104200	33617100	9570	9570	9570	9570	0
485	20230912	104100	33617100	9570	9570	9570	9570	0
486	20230912	104000	33617100	9570	9570	9570	9570	0
487	20230912	103900	33617100	9570	9570	9570	9570	0
488	20230912	103800	33617100	9570	9570	9570	9570	0
489	20230912	103700	33617100	9570	9570	9570	9570	13
490	20230912	103600	33492690	9570	9570	9570	9570	0
491	20230912	103500	33492690	9570	9570	9570	9570	0
492	20230912	103400	33492690	9570	9570	9570	9570	0
493	20230912	103300	33492690	9570	9570	9570	9570	210
494	20230912	103200	31482990	9580	9580	9580	9580	0
495	20230912	103100	31482990	9580	9580	9580	9580	0
496	20230912	103000	31482990	9580	9580	9580	9580	4
497	20230912	102900	31444670	9580	9580	9580	9580	0
498	20230912	102800	31444670	9580	9580	9580	9580	0
499	20230912	102700	31444670	9580	9580	9580	9580	0
500	20230912	102600	31444670	9580	9580	9580	9580	0
501	20230912	102500	31444670	9580	9580	9580	9580	0
502	20230912	102400	31444670	9580	9580	9580	9580	0
503	20230912	102300	31444670	9580	9580	9580	9580	0
504	20230912	102200	31444670	9580	9580	9580	9580	0
505	20230912	102100	31444670	9580	9580	9580	9580	52
506	20230912	102000	30946510	9580	9580	9580	9580	1
507	20230912	101900	30936930	9580	9580	9580	9580	0
508	20230912	101800	30936930	9580	9580	9580	9580	0
509	20230912	101700	30936930	9580	9580	9580	9580	0
510	20230912	101600	30936930	9580	9580	9580	9580	0
511	20230912	101500	30936930	9580	9580	9580	9580	4
512	20230912	101400	30898610	9600	9600	9600	9600	0
513	20230912	101300	30898610	9600	9600	9600	9600	0
514	20230912	101200	30898610	9600	9600	9600	9600	0
515	20230912	101100	30898610	9600	9600	9600	9600	0
516	20230912	101000	30898610	9600	9600	9600	9600	0
517	20230912	100900	30898610	9600	9600	9600	9600	0
518	20230912	100800	30898610	9600	9600	9600	9600	1
519	20230912	100700	30889010	9600	9600	9600	9600	0
520	20230912	100600	30889010	9600	9600	9600	9600	0
521	20230912	100500	30889010	9600	9600	9600	9600	0
522	20230912	100400	30889010	9600	9600	9600	9600	0
523	20230912	100300	30889010	9600	9600	9600	9600	0
524	20230912	100200	30889010	9600	9600	9600	9600	77
525	20230912	100100	30149810	9570	9600	9600	9570	41
526	20230912	100000	29756840	9600	9600	9600	9600	0
527	20230912	095900	29756840	9600	9600	9600	9600	0
528	20230912	095800	29756840	9600	9600	9600	9600	0
529	20230912	095700	29756840	9600	9570	9600	9570	4
530	20230912	095600	29718530	9600	9600	9600	9600	0
531	20230912	095500	29718530	9600	9600	9600	9600	1
532	20230912	095400	29708930	9600	9600	9600	9600	0
533	20230912	095300	29708930	9600	9600	9600	9600	0
534	20230912	095200	29708930	9600	9600	9600	9600	0
535	20230912	095100	29708930	9600	9600	9600	9600	0
536	20230912	095000	29708930	9600	9600	9600	9600	1
537	20230912	094900	29699330	9580	9580	9580	9580	0
538	20230912	094800	29699330	9580	9580	9580	9580	0
539	20230912	094700	29699330	9580	9580	9580	9580	0
540	20230912	094600	29699330	9580	9580	9580	9580	0
541	20230912	094500	29699330	9580	9580	9580	9580	0
542	20230912	094400	29699330	9580	9580	9580	9580	0
543	20230912	094300	29699330	9580	9580	9580	9580	0
544	20230912	094200	29699330	9580	9580	9580	9580	0
545	20230912	094100	29699330	9580	9580	9580	9580	0
546	20230912	094000	29699330	9580	9580	9580	9580	0
547	20230912	093900	29699330	9580	9580	9580	9580	0
548	20230912	093800	29699330	9580	9580	9580	9580	50
549	20230912	093700	29220330	9600	9600	9600	9600	0
550	20230912	093600	29220330	9600	9600	9600	9600	0
551	20230912	093500	29220330	9600	9600	9600	9600	0
552	20230912	093400	29220330	9600	9600	9600	9600	0
553	20230912	093300	29220330	9600	9600	9600	9600	5
554	20230912	093200	29172330	9600	9600	9600	9600	0
555	20230912	093100	29172330	9600	9600	9600	9600	6
556	20230912	093000	29114730	9600	9600	9600	9600	17
557	20230912	092900	28951530	9600	9570	9600	9570	51
558	20230912	092800	28463430	9570	9600	9600	9570	3
559	20230912	092700	28434690	9570	9570	9570	9570	1
560	20230912	092600	28425120	9570	9570	9570	9570	0
561	20230912	092500	28425120	9570	9570	9570	9570	0
562	20230912	092400	28425120	9570	9570	9570	9570	0
563	20230912	092300	28425120	9570	9610	9610	9570	2045
564	20230912	092200	8847940	9610	9610	9610	9610	0
565	20230912	092100	8847940	9610	9650	9660	9610	762
566	20230912	092000	1492140	9660	9660	9660	9660	0
567	20230912	091900	1492140	9660	9660	9660	9660	0
568	20230912	091800	1492140	9660	9660	9660	9660	0
569	20230912	091700	1492140	9660	9660	9660	9660	0
570	20230912	091600	1492140	9660	9660	9660	9660	0
571	20230912	091500	1492140	9660	9660	9660	9660	0
572	20230912	091400	1492140	9660	9660	9660	9660	0
573	20230912	091300	1492140	9660	9660	9660	9660	0
574	20230912	091200	1492140	9660	9660	9660	9660	0
575	20230912	091100	1492140	9660	9660	9660	9660	0
576	20230912	091000	1492140	9660	9660	9660	9660	0
577	20230912	090900	1492140	9660	9660	9660	9660	34
578	20230912	090800	1163700	9650	9650	9650	9650	5
579	20230912	090700	1115450	9650	9650	9650	9650	0
580	20230912	090600	1115450	9650	9650	9650	9650	0
581	20230912	090500	1115450	9650	9650	9650	9650	1
582	20230912	090400	1105800	9620	9620	9620	9620	0
583	20230912	090300	1105800	9620	9620	9620	9620	56
584	20230912	090200	567080	9620	9620	9620	9620	0
585	20230912	090100	567080	9620	9620	9620	9620	2
586	20230912	090000	547840	9620	9610	9620	9610	57